Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,700.00 | 6,750.00 | 6,560.00 | 6,670.00 | 6,670.00 | 622,447 |
| 2025-10-22 | 6,890.00 | 6,890.00 | 6,520.00 | 6,810.00 | 6,810.00 | 871,332 |
| 2025-10-21 | 7,100.00 | 7,150.00 | 6,820.00 | 6,860.00 | 6,860.00 | 994,401 |
| 2025-10-20 | 6,770.00 | 7,150.00 | 6,710.00 | 7,070.00 | 7,070.00 | 1,195,738 |
| 2025-10-17 | 6,790.00 | 6,960.00 | 6,620.00 | 6,680.00 | 6,680.00 | 875,201 |
| 2025-10-16 | 6,950.00 | 7,040.00 | 6,760.00 | 6,840.00 | 6,840.00 | 845,718 |
| 2025-10-15 | 6,370.00 | 7,000.00 | 6,370.00 | 6,950.00 | 6,950.00 | 1,936,297 |
| 2025-10-14 | 7,150.00 | 7,160.00 | 6,200.00 | 6,400.00 | 6,400.00 | 2,675,950 |
| 2025-10-13 | 6,930.00 | 7,180.00 | 6,860.00 | 7,020.00 | 7,020.00 | 1,703,688 |
| 2025-10-10 | 7,800.00 | 7,890.00 | 7,200.00 | 7,290.00 | 7,290.00 | 4,002,948 |
| 2025-10-02 | 6,550.00 | 7,970.00 | 6,450.00 | 7,380.00 | 7,380.00 | 15,511,700 |
| 2025-10-01 | 6,280.00 | 6,390.00 | 6,200.00 | 6,290.00 | 6,290.00 | 693,915 |
| 2025-09-30 | 6,190.00 | 6,540.00 | 6,090.00 | 6,180.00 | 6,180.00 | 1,164,498 |
| 2025-09-29 | 5,980.00 | 6,230.00 | 5,860.00 | 6,130.00 | 6,130.00 | 649,061 |
| 2025-09-26 | 6,200.00 | 6,230.00 | 5,810.00 | 5,950.00 | 5,950.00 | 1,051,567 |
| 2025-09-25 | 6,310.00 | 6,500.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1,182,963 |
| 2025-09-24 | 6,130.00 | 6,475.00 | 6,010.00 | 6,300.00 | 6,300.00 | 2,524,511 |
| 2025-09-23 | 6,240.00 | 6,300.00 | 6,100.00 | 6,120.00 | 6,120.00 | 1,104,274 |
| 2025-09-22 | 6,120.00 | 6,400.00 | 6,050.00 | 6,240.00 | 6,240.00 | 2,361,896 |
| 2025-09-19 | 6,410.00 | 6,420.00 | 6,070.00 | 6,120.00 | 6,120.00 | 2,273,549 |
| 2025-09-18 | 5,910.00 | 6,670.00 | 5,860.00 | 6,350.00 | 6,350.00 | 11,914,230 |
| 2025-09-17 | 5,030.00 | 5,870.00 | 4,850.00 | 5,690.00 | 5,690.00 | 12,677,500 |
| 2025-09-16 | 4,935.00 | 5,270.00 | 4,900.00 | 5,050.00 | 5,050.00 | 2,346,180 |
| 2025-09-15 | 4,940.00 | 4,990.00 | 4,825.00 | 4,895.00 | 4,895.00 | 631,769 |
| 2025-09-12 | 4,750.00 | 4,920.00 | 4,745.00 | 4,815.00 | 4,815.00 | 921,190 |
| 2025-09-11 | 4,880.00 | 4,880.00 | 4,710.00 | 4,710.00 | 4,710.00 | 606,852 |
| 2025-09-10 | 4,755.00 | 4,795.00 | 4,715.00 | 4,785.00 | 4,785.00 | 562,079 |
| 2025-09-09 | 4,715.00 | 4,760.00 | 4,670.00 | 4,755.00 | 4,755.00 | 551,814 |
| 2025-09-08 | 4,490.00 | 4,690.00 | 4,490.00 | 4,665.00 | 4,665.00 | 671,461 |
| 2025-09-05 | 4,565.00 | 4,620.00 | 4,455.00 | 4,460.00 | 4,460.00 | 278,254 |
| 2025-09-04 | 4,515.00 | 4,605.00 | 4,475.00 | 4,555.00 | 4,555.00 | 273,999 |
| 2025-09-03 | 4,400.00 | 4,495.00 | 4,380.00 | 4,480.00 | 4,480.00 | 183,793 |
| 2025-09-02 | 4,390.00 | 4,480.00 | 4,345.00 | 4,420.00 | 4,420.00 | 179,941 |
| 2025-09-01 | 4,360.00 | 4,435.00 | 4,355.00 | 4,390.00 | 4,390.00 | 262,635 |
| 2025-08-29 | 4,525.00 | 4,585.00 | 4,440.00 | 4,455.00 | 4,455.00 | 166,437 |
| 2025-08-28 | 4,560.00 | 4,600.00 | 4,490.00 | 4,525.00 | 4,525.00 | 172,087 |
| 2025-08-27 | 4,555.00 | 4,590.00 | 4,455.00 | 4,560.00 | 4,560.00 | 255,503 |
| 2025-08-26 | 4,545.00 | 4,555.00 | 4,465.00 | 4,505.00 | 4,505.00 | 134,031 |
| 2025-08-25 | 4,500.00 | 4,565.00 | 4,485.00 | 4,545.00 | 4,545.00 | 263,609 |
| 2025-08-22 | 4,450.00 | 4,495.00 | 4,390.00 | 4,425.00 | 4,425.00 | 204,564 |
| 2025-08-21 | 4,430.00 | 4,475.00 | 4,385.00 | 4,450.00 | 4,450.00 | 231,222 |
| 2025-08-20 | 4,365.00 | 4,430.00 | 4,310.00 | 4,375.00 | 4,375.00 | 331,476 |
| 2025-08-19 | 4,410.00 | 4,500.00 | 4,370.00 | 4,440.00 | 4,440.00 | 265,470 |
| 2025-08-18 | 4,690.00 | 4,695.00 | 4,415.00 | 4,425.00 | 4,425.00 | 645,805 |
| 2025-08-14 | 4,795.00 | 4,835.00 | 4,650.00 | 4,695.00 | 4,695.00 | 771,107 |
| 2025-08-13 | 4,665.00 | 4,830.00 | 4,580.00 | 4,720.00 | 4,720.00 | 901,798 |
| 2025-08-12 | 4,800.00 | 4,810.00 | 4,615.00 | 4,620.00 | 4,620.00 | 659,222 |
| 2025-08-11 | 4,715.00 | 4,885.00 | 4,700.00 | 4,750.00 | 4,750.00 | 859,062 |
| 2025-08-08 | 4,680.00 | 4,835.00 | 4,660.00 | 4,715.00 | 4,715.00 | 1,538,428 |
| 2025-08-07 | 4,660.00 | 4,760.00 | 4,565.00 | 4,675.00 | 4,675.00 | 1,539,500 |
| 2025-08-06 | 4,490.00 | 4,585.00 | 4,460.00 | 4,560.00 | 4,560.00 | 549,945 |
| 2025-08-05 | 4,645.00 | 4,715.00 | 4,520.00 | 4,525.00 | 4,525.00 | 1,326,292 |
| 2025-08-04 | 4,545.00 | 4,650.00 | 4,410.00 | 4,630.00 | 4,630.00 | 1,560,080 |
| 2025-08-01 | 4,870.00 | 4,910.00 | 4,545.00 | 4,590.00 | 4,590.00 | 2,256,691 |
| 2025-07-31 | 5,310.00 | 5,370.00 | 4,905.00 | 4,970.00 | 4,970.00 | 5,908,762 |
| 2025-07-30 | 4,200.00 | 5,460.00 | 4,200.00 | 5,460.00 | 5,460.00 | 11,558,190 |
| 2025-07-29 | 4,280.00 | 4,285.00 | 4,175.00 | 4,200.00 | 4,200.00 | 98,138 |
| 2025-07-28 | 4,200.00 | 4,275.00 | 4,100.00 | 4,275.00 | 4,275.00 | 182,791 |
| 2025-07-25 | 4,150.00 | 4,190.00 | 4,125.00 | 4,135.00 | 4,135.00 | 65,800 |
| 2025-07-24 | 4,210.00 | 4,225.00 | 4,145.00 | 4,150.00 | 4,150.00 | 103,950 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.